Ekim Turizm Ticaret ve Sanayi A.S. EKIM

BIST · Türkiye · Finance

₺12.19+0.28 (+2.35%)

Market open· Oct 2, 2026, 11:57 AM UTC· TRY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	₺12.22	+2.60%	₺11.87	₺12.52	₺11.81	4.32M
2026-10-01	₺11.91	+4.02%	₺11.51	₺12.09	₺11.44	6.22M
2026-09-30	₺11.45	-2.30%	₺11.85	₺11.85	₺11.31	5.44M
2026-09-29	₺11.72	-2.25%	₺11.99	₺12.03	₺11.41	4.80M
2026-09-28	₺11.99	-7.77%	₺12.96	₺12.97	₺11.90	6.43M
2026-09-25	₺13.00	+0.78%	₺12.91	₺13.23	₺12.89	7.67M
2026-09-24	₺12.90	-7.33%	₺13.94	₺14.02	₺12.90	10.84M
2026-09-23	₺13.92	-4.13%	₺14.58	₺14.67	₺13.92	9.27M
2026-09-22	₺14.52	-0.82%	₺14.60	₺14.85	₺14.35	7.40M
2026-09-21	₺14.64	-7.34%	₺15.01	₺15.52	₺14.31	12.52M
2026-09-18	₺15.80	-7.00%	₺16.88	₺16.88	₺15.30	18.89M
2026-09-17	₺16.99	+3.03%	₺16.10	₺17.80	₺15.63	11.33M
2026-09-16	₺16.49	+0.55%	₺16.40	₺17.00	₺14.76	19.22M
2026-09-15	₺16.40	-6.02%	₺17.50	₺17.54	₺16.40	10.82M
2026-09-14	₺17.45	-2.46%	₺17.97	₺18.00	₺17.45	8.04M
2026-09-11	₺17.89	+0.22%	₺18.00	₺18.30	₺17.80	13.87M
2026-09-10	₺17.85	+1.36%	₺17.62	₺18.26	₺17.56	16.90M
2026-09-09	₺17.61	-2.06%	₺18.00	₺18.03	₺17.61	9.92M
2026-09-08	₺17.98	+0.95%	₺17.85	₺18.04	₺17.73	7.93M
2026-09-07	₺17.81	+1.19%	₺17.62	₺18.18	₺17.53	10.57M
2026-09-04	₺17.60	-2.82%	₺18.15	₺18.30	₺17.57	8.37M
2026-09-03	₺18.11	-0.82%	₺18.34	₺19.03	₺17.91	13.63M
2026-09-02	₺18.26	-3.79%	₺18.98	₺19.15	₺18.26	10.40M
2026-09-01	₺18.98	+0.69%	₺18.91	₺19.55	₺18.72	8.69M
2026-08-31	₺18.85	-5.61%	₺20.00	₺20.20	₺18.85	10.68M
2026-08-28	₺19.97	+1.99%	₺19.59	₺20.42	₺19.26	25.37M
2026-08-27	₺19.58	0.00%	₺19.62	₺19.90	₺19.56	9.92M
2026-08-26	₺19.58	+4.04%	₺18.90	₺20.14	₺18.77	22.55M
2026-08-25	₺18.82	-3.34%	₺19.58	₺19.84	₺18.80	12.54M
2026-08-24	₺19.47	+2.47%	₺19.18	₺20.18	₺19.18	20.69M
2026-08-21	₺19.00	+3.43%	₺18.37	₺19.32	₺18.26	28.73M
2026-08-20	₺18.37	-2.03%	₺18.56	₺19.99	₺18.36	35.90M
2026-08-19	₺18.75	+9.97%	₺17.05	₺18.75	₺17.04	66.80M
2026-08-18	₺17.05	-1.73%	₺17.36	₺17.53	₺17.02	7.46M
2026-08-17	₺17.35	-1.08%	₺17.70	₺17.80	₺17.28	14.31M
2026-08-14	₺17.54	+3.18%	₺17.13	₺18.15	₺17.09	35.66M
2026-08-13	₺17.00	-1.96%	₺17.35	₺17.37	₺17.00	16.20M
2026-08-12	₺17.34	-0.74%	₺17.50	₺17.64	₺17.22	9.69M
2026-08-11	₺17.47	0.00%	₺17.47	₺17.70	₺17.42	8.94M
2026-08-10	₺17.47	-4.06%	₺18.22	₺18.38	₺17.40	10.45M
2026-08-07	₺18.21	+0.89%	₺18.08	₺18.55	₺17.98	18.19M
2026-08-06	₺18.05	-1.74%	₺18.51	₺18.60	₺17.87	19.28M
2026-08-05	₺18.37	-2.29%	₺18.90	₺19.00	₺18.31	18.73M
2026-08-04	₺18.80	+0.53%	₺18.76	₺19.32	₺18.70	18.47M
2026-08-03	₺18.70	-1.06%	₺19.03	₺19.33	₺18.66	9.78M
2026-07-31	₺18.90	-1.36%	₺19.18	₺19.40	₺18.81	12.57M
2026-07-30	₺19.16	-3.96%	₺19.95	₺20.10	₺19.15	16.22M
2026-07-29	₺19.95	-5.90%	₺21.38	₺21.42	₺19.91	16.00M
2026-07-28	₺21.20	-0.09%	₺21.40	₺21.82	₺21.02	20.53M
2026-07-27	₺21.22	-4.50%	₺22.52	₺22.62	₺21.20	19.20M
2026-07-24	₺22.22	+3.25%	₺21.60	₺23.28	₺21.56	65.06M
2026-07-23	₺21.52	+1.51%	₺21.24	₺22.32	₺21.22	49.97M
2026-07-22	₺21.20	-5.86%	₺22.60	₺22.80	₺21.10	33.50M
2026-07-21	₺22.52	-0.79%	₺22.70	₺23.26	₺22.24	36.64M
2026-07-20	₺22.70	-3.32%	₺23.44	₺23.90	₺22.70	32.60M
2026-07-17	₺23.48	-2.17%	₺24.00	₺24.00	₺22.90	42.75M
2026-07-16	₺24.00	+5.26%	₺22.94	₺25.08	₺22.94	110.53M
2026-07-14	₺22.80	-1.55%	₺23.82	₺24.38	₺22.64	75.51M
2026-07-13	₺23.16	-9.95%	₺25.72	₺26.78	₺23.16	84.40M
2026-07-10	₺25.72	-5.58%	₺27.06	₺28.76	₺25.72	90.76M
2026-07-09	₺27.24	—	₺28.52	₺30.32	₺27.24	219.87M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	₺12.22	+2.60%	₺11.87	₺12.52	₺11.81	4.32M
2026-10-01	₺11.91	+4.02%	₺11.51	₺12.09	₺11.44	6.22M
2026-09-30	₺11.45	-2.30%	₺11.85	₺11.85	₺11.31	5.44M
2026-09-29	₺11.72	-2.25%	₺11.99	₺12.03	₺11.41	4.80M
2026-09-28	₺11.99	-7.77%	₺12.96	₺12.97	₺11.90	6.43M
2026-09-25	₺13.00	+0.78%	₺12.91	₺13.23	₺12.89	7.67M
2026-09-24	₺12.90	-7.33%	₺13.94	₺14.02	₺12.90	10.84M
2026-09-23	₺13.92	-4.13%	₺14.58	₺14.67	₺13.92	9.27M
2026-09-22	₺14.52	-0.82%	₺14.60	₺14.85	₺14.35	7.40M
2026-09-21	₺14.64	-7.34%	₺15.01	₺15.52	₺14.31	12.52M
2026-09-18	₺15.80	-7.00%	₺16.88	₺16.88	₺15.30	18.89M
2026-09-17	₺16.99	+3.03%	₺16.10	₺17.80	₺15.63	11.33M
2026-09-16	₺16.49	+0.55%	₺16.40	₺17.00	₺14.76	19.22M
2026-09-15	₺16.40	-6.02%	₺17.50	₺17.54	₺16.40	10.82M
2026-09-14	₺17.45	-2.46%	₺17.97	₺18.00	₺17.45	8.04M
2026-09-11	₺17.89	+0.22%	₺18.00	₺18.30	₺17.80	13.87M
2026-09-10	₺17.85	+1.36%	₺17.62	₺18.26	₺17.56	16.90M
2026-09-09	₺17.61	-2.06%	₺18.00	₺18.03	₺17.61	9.92M
2026-09-08	₺17.98	+0.95%	₺17.85	₺18.04	₺17.73	7.93M
2026-09-07	₺17.81	+1.19%	₺17.62	₺18.18	₺17.53	10.57M
2026-09-04	₺17.60	-2.82%	₺18.15	₺18.30	₺17.57	8.37M
2026-09-03	₺18.11	-0.82%	₺18.34	₺19.03	₺17.91	13.63M
2026-09-02	₺18.26	-3.79%	₺18.98	₺19.15	₺18.26	10.40M
2026-09-01	₺18.98	+0.69%	₺18.91	₺19.55	₺18.72	8.69M
2026-08-31	₺18.85	-5.61%	₺20.00	₺20.20	₺18.85	10.68M
2026-08-28	₺19.97	+1.99%	₺19.59	₺20.42	₺19.26	25.37M
2026-08-27	₺19.58	0.00%	₺19.62	₺19.90	₺19.56	9.92M
2026-08-26	₺19.58	+4.04%	₺18.90	₺20.14	₺18.77	22.55M
2026-08-25	₺18.82	-3.34%	₺19.58	₺19.84	₺18.80	12.54M
2026-08-24	₺19.47	+2.47%	₺19.18	₺20.18	₺19.18	20.69M
2026-08-21	₺19.00	+3.43%	₺18.37	₺19.32	₺18.26	28.73M
2026-08-20	₺18.37	-2.03%	₺18.56	₺19.99	₺18.36	35.90M
2026-08-19	₺18.75	+9.97%	₺17.05	₺18.75	₺17.04	66.80M
2026-08-18	₺17.05	-1.73%	₺17.36	₺17.53	₺17.02	7.46M
2026-08-17	₺17.35	-1.08%	₺17.70	₺17.80	₺17.28	14.31M
2026-08-14	₺17.54	+3.18%	₺17.13	₺18.15	₺17.09	35.66M
2026-08-13	₺17.00	-1.96%	₺17.35	₺17.37	₺17.00	16.20M
2026-08-12	₺17.34	-0.74%	₺17.50	₺17.64	₺17.22	9.69M
2026-08-11	₺17.47	0.00%	₺17.47	₺17.70	₺17.42	8.94M
2026-08-10	₺17.47	-4.06%	₺18.22	₺18.38	₺17.40	10.45M
2026-08-07	₺18.21	+0.89%	₺18.08	₺18.55	₺17.98	18.19M
2026-08-06	₺18.05	-1.74%	₺18.51	₺18.60	₺17.87	19.28M
2026-08-05	₺18.37	-2.29%	₺18.90	₺19.00	₺18.31	18.73M
2026-08-04	₺18.80	+0.53%	₺18.76	₺19.32	₺18.70	18.47M
2026-08-03	₺18.70	-1.06%	₺19.03	₺19.33	₺18.66	9.78M
2026-07-31	₺18.90	-1.36%	₺19.18	₺19.40	₺18.81	12.57M
2026-07-30	₺19.16	-3.96%	₺19.95	₺20.10	₺19.15	16.22M
2026-07-29	₺19.95	-5.90%	₺21.38	₺21.42	₺19.91	16.00M
2026-07-28	₺21.20	-0.09%	₺21.40	₺21.82	₺21.02	20.53M
2026-07-27	₺21.22	-4.50%	₺22.52	₺22.62	₺21.20	19.20M
2026-07-24	₺22.22	+3.25%	₺21.60	₺23.28	₺21.56	65.06M
2026-07-23	₺21.52	+1.51%	₺21.24	₺22.32	₺21.22	49.97M
2026-07-22	₺21.20	-5.86%	₺22.60	₺22.80	₺21.10	33.50M
2026-07-21	₺22.52	-0.79%	₺22.70	₺23.26	₺22.24	36.64M
2026-07-20	₺22.70	-3.32%	₺23.44	₺23.90	₺22.70	32.60M
2026-07-17	₺23.48	-2.17%	₺24.00	₺24.00	₺22.90	42.75M
2026-07-16	₺24.00	+5.26%	₺22.94	₺25.08	₺22.94	110.53M
2026-07-14	₺22.80	-1.55%	₺23.82	₺24.38	₺22.64	75.51M
2026-07-13	₺23.16	-9.95%	₺25.72	₺26.78	₺23.16	84.40M
2026-07-10	₺25.72	-5.58%	₺27.06	₺28.76	₺25.72	90.76M
2026-07-09	₺27.24	—	₺28.52	₺30.32	₺27.24	219.87M